Date	Open	High	Low	Close	Volume	Change (%)
Feb 05, 2021		91.92	91.92	91.92	0	+0.04(+0.04%)
Feb 04, 2021	92.02	92.39	91.50	91.88	760,379	-0.02(-0.02%)
Feb 03, 2021	91.75	91.95	91.60	91.90	422,864	+0.27(+0.29%)
Feb 02, 2021	91.60	91.80	91.47	91.64	282,530	+0.09(+0.09%)
Feb 01, 2021	91.38	92.23	91.17	91.55	305,034	+0.24(+0.26%)
Jan 29, 2021	91.37	91.49	91.05	91.31	432,800	+0.01(+0.01%)
Jan 28, 2021	91.57	91.57	91.00	91.30	471,434	-0.21(-0.23%)
Jan 27, 2021	91.45	91.63	91.40	91.51	375,782	-0.09(-0.10%)
Jan 26, 2021	91.63	91.67	91.43	91.60	633,822	-0.04(-0.04%)
Jan 25, 2021	91.60	91.75	91.59	91.64	238,853	-0.01(-0.01%)
Jan 22, 2021	91.58	91.70	91.50	91.65	306,700	+0.00(+0.00%)
Jan 21, 2021	91.67	91.80	91.60	91.65	462,450	-0.01(-0.01%)
Jan 20, 2021	91.58	91.75	91.46	91.66	1,603,680	+13.86(+17.81%)
Jan 19, 2021	77.54	77.85	75.75	77.80	406,164	+0.32(+0.41%)
Jan 15, 2021	77.50	77.77	77.00	77.48	343,400	+0.08(+0.10%)
Jan 14, 2021	76.36	77.49	75.75	77.40	176,228	+1.00(+1.31%)
Jan 13, 2021	75.99	76.56	75.96	76.40	139,880	+0.05(+0.07%)
Jan 12, 2021	75.99	76.47	75.65	76.35	162,104	+0.40(+0.53%)
Jan 11, 2021	75.81	76.04	75.60	75.95	179,835	-0.23(-0.30%)
Jan 08, 2021	76.25	76.34	75.47	76.18	179,000	+0.08(+0.11%)
Jan 07, 2021	77.00	77.01	75.73	76.10	247,620	-0.85(-1.10%)
Jan 06, 2021	75.29	77.09	75.10	76.95	591,307	+1.60(+2.12%)
Jan 05, 2021	75.25	75.50	75.25	75.35	286,598	-0.04(-0.05%)
Jan 04, 2021	75.50	75.53	75.26	75.39	484,620	-0.01(-0.01%)
Dec 31, 2020		75.40	75.40	75.40	320,048	-0.12(-0.16%)
Dec 30, 2020	75.50	75.69	75.36	75.52	320,048	+0.12(+0.16%)
Dec 29, 2020	75.66	75.78	75.35	75.40	265,751	-0.26(-0.34%)
Dec 28, 2020	75.70	75.92	75.27	75.66	176,825	+0.00(+0.00%)
Dec 24, 2020	75.70	75.79	75.60	75.66	109,300	-0.08(-0.11%)
Dec 23, 2020	75.95	76.02	75.55	75.74	282,135	-0.16(-0.21%)
Dec 22, 2020	75.75	76.46	75.50	75.90	275,335	+0.36(+0.48%)
Dec 21, 2020	75.25	75.90	75.25	75.54	278,997	-0.11(-0.15%)
Dec 18, 2020	75.25	75.70	75.08	75.65	497,100	-0.14(-0.18%)
Dec 17, 2020	75.03	76.00	75.00	75.79	778,536	+0.78(+1.04%)
Dec 16, 2020	75.16	75.16	74.82	75.01	441,506	-0.04(-0.05%)
Dec 15, 2020	75.20	75.70	75.05	75.05	418,124	-0.11(-0.15%)
Dec 14, 2020	76.11	76.21	75.08	75.16	143,571	-0.31(-0.41%)
Dec 11, 2020	75.04	76.00	74.95	75.47	165,700	+0.10(+0.13%)
Dec 10, 2020	75.58	75.77	75.01	75.37	139,431	-0.05(-0.07%)
Dec 09, 2020	76.67	76.99	75.12	75.42	214,398	-1.18(-1.54%)
Dec 08, 2020	76.34	77.27	76.14	76.60	97,879	-0.40(-0.52%)
Dec 07, 2020	76.58	77.14	75.75	77.00	142,064	+0.62(+0.81%)
Dec 04, 2020	76.47	77.35	76.00	76.38	122,000	-0.62(-0.81%)
Dec 03, 2020	77.40	77.40	75.62	77.00	140,177	-0.29(-0.38%)
Dec 02, 2020	76.49	77.63	76.02	77.29	193,291	+0.23(+0.30%)
Dec 01, 2020	76.66	77.97	75.47	77.06	358,027	-0.09(-0.12%)
Nov 30, 2020	75.02	81.00	74.75	77.15	960,102	+4.60(+6.34%)
Nov 27, 2020	71.18	76.86	70.81	72.55	120,500	+2.65(+3.79%)
Nov 25, 2020	70.78	71.45	68.83	69.90	81,300	-0.53(-0.75%)
Nov 24, 2020	72.00	72.98	70.17	70.43	69,747	-1.44(-2.00%)
Nov 23, 2020	70.88	73.50	70.88	71.87	121,453	+1.95(+2.79%)
Nov 20, 2020	67.07	70.00	67.07	69.92	100,400	+2.85(+4.25%)
Nov 19, 2020	66.85	68.00	65.52	67.07	42,902	-0.02(-0.03%)
Nov 18, 2020	67.26	68.48	67.00	67.09	48,953	+0.00(+0.00%)
Nov 17, 2020	66.16	68.32	65.24	67.09	55,894	+0.37(+0.55%)
Nov 16, 2020	67.82	67.92	65.24	66.72	58,814	-0.07(-0.10%)
Nov 13, 2020	67.34	68.96	66.19	66.79	46,600	+0.14(+0.21%)
Nov 12, 2020	66.93	68.63	65.04	66.65	58,780	-0.17(-0.26%)
Nov 11, 2020	65.67	68.64	64.88	66.83	98,954	+0.96(+1.45%)
Nov 10, 2020	64.61	68.96	64.55	65.87	88,931	+1.82(+2.83%)
Nov 09, 2020	72.79	73.21	63.56	64.05	213,958	-7.36(-10.31%)
Nov 06, 2020	71.81	73.06	71.16	71.41	62,864	-0.10(-0.14%)
Nov 05, 2020	71.34	73.80	71.34	71.51	121,766	+1.19(+1.69%)
Nov 04, 2020	68.25	70.67	66.46	70.33	122,043	+1.38(+2.00%)
Nov 03, 2020	63.38	69.82	61.34	68.95	484,973	+11.15(+19.29%)
Nov 02, 2020	55.99	58.50	55.85	57.80	160,186	+3.01(+5.50%)
Oct 30, 2020	56.67	57.16	53.11	54.79	129,037	-2.01(-3.55%)
Oct 29, 2020	57.24	59.35	56.43	56.80	104,489	-0.26(-0.45%)
Oct 28, 2020	57.72	57.72	55.54	57.06	132,011	-2.07(-3.51%)
Oct 27, 2020	59.81	60.49	58.37	59.14	107,244	-0.67(-1.12%)
Oct 26, 2020	59.72	61.07	58.55	59.80	102,642	-0.46(-0.76%)
Oct 23, 2020	60.12	60.71	59.68	60.26	53,940	+0.29(+0.48%)
Oct 22, 2020	61.31	61.74	59.40	59.97	82,392	-0.91(-1.49%)
Oct 21, 2020	63.89	64.33	60.68	60.88	104,388	-3.46(-5.38%)
Oct 20, 2020	61.44	65.46	61.44	64.34	127,647	+3.00(+4.89%)
Oct 19, 2020	60.33	61.76	60.33	61.34	62,706	+1.01(+1.67%)
Oct 16, 2020	62.48	63.19	60.05	60.33	70,183	-1.72(-2.76%)
Oct 15, 2020	59.75	62.53	59.58	62.05	91,754	+1.64(+2.71%)
Oct 14, 2020	60.39	62.77	59.41	60.41	107,184	-1.03(-1.67%)
Oct 13, 2020	61.59	63.42	60.91	61.44	110,773	-0.45(-0.73%)
Oct 12, 2020	60.23	63.87	59.99	61.89	122,330	+1.99(+3.33%)
Oct 09, 2020	58.54	60.61	58.35	59.89	76,600	+1.58(+2.70%)
Oct 08, 2020	59.87	60.38	57.35	58.32	123,407	-0.97(-1.63%)
Oct 07, 2020	59.55	60.68	58.71	59.28	91,421	+0.60(+1.02%)
Oct 06, 2020	58.16	61.90	56.75	58.69	173,842	+0.53(+0.91%)
Oct 05, 2020	52.73	59.15	52.73	58.16	195,140	+5.82(+11.13%)
Oct 02, 2020	49.62	53.47	48.82	52.33	130,641	+1.43(+2.80%)
Oct 01, 2020	49.52	51.80	49.39	50.91	120,908	+1.55(+3.13%)
Sep 30, 2020	50.84	51.11	48.97	49.36	136,528	-1.48(-2.90%)
Sep 29, 2020	51.98	52.43	50.77	50.84	86,995	-1.61(-3.06%)
Sep 28, 2020	51.23	52.58	50.83	52.44	81,894	+1.65(+3.24%)
Sep 25, 2020	49.57	51.00	49.41	50.80	47,423	+1.03(+2.06%)
Sep 24, 2020	49.87	51.42	48.50	49.77	112,289	-0.18(-0.36%)
Sep 23, 2020	52.32	52.94	49.87	49.95	120,621	-2.32(-4.45%)
Sep 22, 2020	52.41	52.82	51.02	52.27	99,174	+0.27(+0.52%)
Sep 21, 2020	52.86	53.82	51.69	52.00	182,847	-1.59(-2.96%)
Sep 18, 2020	54.40	55.43	52.99	53.59	282,537	-0.05(-0.09%)
Sep 17, 2020	52.61	53.86	51.34	53.64	122,616	+0.42(+0.79%)
Sep 16, 2020	50.86	53.53	50.84	53.22	248,928	+2.56(+5.06%)
Sep 15, 2020	49.73	50.87	49.45	50.66	174,937	+1.16(+2.34%)
Sep 14, 2020	47.92	49.58	47.59	49.50	127,017	+2.27(+4.82%)
Sep 11, 2020	46.22	48.55	46.22	47.23	125,327	+1.19(+2.58%)
Sep 10, 2020	44.88	46.85	44.87	46.04	94,352	+1.28(+2.85%)
Sep 09, 2020	43.34	45.03	43.15	44.76	105,330	+1.77(+4.11%)
Sep 08, 2020	43.31	44.48	41.78	43.00	106,302	-0.87(-1.98%)
Sep 04, 2020	44.99	45.13	42.55	43.87	165,131	-0.72(-1.61%)
Sep 03, 2020	45.90	45.90	43.72	44.58	117,825	-1.38(-2.99%)
Sep 02, 2020	44.97	46.13	44.45	45.96	97,256	+1.18(+2.63%)
Sep 01, 2020	44.32	45.37	43.79	44.78	115,697	+0.41(+0.92%)
Aug 31, 2020	45.91	45.91	43.32	44.37	132,713	-1.68(-3.64%)
Aug 28, 2020	46.62	46.83	45.04	46.05	97,053	+0.03(+0.06%)
Aug 27, 2020	48.13	49.87	44.90	46.02	322,562	-0.49(-1.05%)
Aug 26, 2020	48.71	48.71	44.96	46.51	253,858	-1.69(-3.50%)
Aug 25, 2020	45.88	48.47	45.42	48.19	144,348	+2.31(+5.04%)
Aug 24, 2020	45.08	46.00	44.10	45.88	126,299	+1.58(+3.56%)
Aug 21, 2020	43.59	45.44	43.50	44.30	153,200	+0.63(+1.44%)
Aug 20, 2020	42.69	44.23	41.90	43.68	70,635	+0.77(+1.79%)
Aug 19, 2020	42.29	43.08	42.04	42.91	90,370	+0.77(+1.82%)
Aug 18, 2020	42.30	42.30	41.53	42.14	47,872	-0.20(-0.47%)
Aug 17, 2020	42.39	42.61	41.94	42.34	70,234	-0.05(-0.12%)
Aug 14, 2020	42.79	42.86	41.90	42.39	41,708	-0.40(-0.93%)
Aug 13, 2020	42.82	43.04	42.02	42.79	64,615	+0.11(+0.27%)
Aug 12, 2020	43.13	43.71	42.36	42.67	96,481	+0.51(+1.20%)
Aug 11, 2020	40.73	43.35	39.18	42.17	154,397	+1.45(+3.56%)
Aug 10, 2020	40.23	40.92	40.23	40.72	105,113	+0.49(+1.21%)
Aug 07, 2020	39.79	40.62	39.70	40.23	69,463	+0.26(+0.65%)
Aug 06, 2020	39.48	40.69	39.48	39.97	101,024	+0.50(+1.26%)
Aug 05, 2020	39.73	39.97	39.24	39.47	74,958	+0.14(+0.35%)
Aug 04, 2020	39.52	39.65	38.76	39.34	67,365	+0.18(+0.46%)
Aug 03, 2020	37.98	39.24	37.50	39.16	67,518	+1.35(+3.57%)
Jul 31, 2020	38.62	39.04	37.30	37.81	80,235	-0.78(-2.03%)
Jul 30, 2020	38.10	38.72	37.15	38.59	79,534	-0.10(-0.26%)
Jul 29, 2020	38.28	39.04	38.25	38.69	52,895	+0.55(+1.43%)
Jul 28, 2020	37.39	38.52	37.39	38.14	55,737	+0.50(+1.32%)
Jul 27, 2020	36.45	37.75	36.18	37.65	80,750	+1.19(+3.27%)
Jul 24, 2020	37.05	37.12	36.01	36.45	75,000	-0.79(-2.13%)
Jul 23, 2020	37.96	38.22	36.64	37.25	91,604	-0.66(-1.73%)
Jul 22, 2020	37.86	38.47	37.75	37.91	63,152	-0.17(-0.44%)
Jul 21, 2020	38.55	38.55	37.38	38.07	69,059	-0.20(-0.52%)
Jul 20, 2020	36.86	38.67	36.51	38.27	86,567	+1.27(+3.44%)
Jul 17, 2020	36.48	37.24	36.39	37.00	98,557	+0.52(+1.42%)
Jul 16, 2020	37.39	37.56	36.25	36.48	81,088	-0.91(-2.44%)
Jul 15, 2020	36.75	38.40	36.75	37.40	116,532	+1.00(+2.76%)
Jul 14, 2020	36.70	36.70	35.38	36.40	79,084	-0.16(-0.43%)
Jul 13, 2020	38.25	38.25	36.49	36.55	129,835	-0.85(-2.28%)
Jul 10, 2020	36.01	39.22	35.21	37.41	232,652	+1.43(+3.98%)
Jul 09, 2020	34.90	36.36	34.77	35.98	111,492	+1.01(+2.90%)
Jul 08, 2020	33.99	35.00	33.84	34.97	82,942	+1.05(+3.10%)
Jul 07, 2020	34.51	34.85	33.37	33.91	83,686	-0.77(-2.23%)
Jul 06, 2020	35.56	35.81	34.32	34.69	93,171	-0.21(-0.60%)
Jul 02, 2020	34.30	35.84	34.06	34.90	100,369	+1.14(+3.38%)
Jul 01, 2020	33.77	34.51	33.05	33.75	88,775	-0.30(-0.88%)
Jun 30, 2020	35.16	35.36	33.31	34.05	116,184	-1.32(-3.73%)
Jun 29, 2020	33.77	35.71	33.46	35.37	134,394	+2.38(+7.23%)
Jun 26, 2020	32.48	34.18	32.32	32.99	219,867	+0.37(+1.13%)
Jun 25, 2020	31.15	32.71	30.78	32.62	140,586	+1.17(+3.73%)
Jun 24, 2020	31.67	31.79	30.71	31.45	170,368	-0.59(-1.83%)
Jun 23, 2020	33.20	33.20	31.66	32.03	198,039	-0.88(-2.69%)
Jun 22, 2020	32.28	33.57	31.80	32.92	151,796	+0.23(+0.70%)
Jun 19, 2020	32.12	35.42	30.85	32.69	489,769	+3.28(+11.14%)
Jun 18, 2020	26.81	30.34	26.21	29.41	295,856	+2.41(+8.94%)
Jun 17, 2020	27.48	27.60	26.85	27.00	66,481	-0.59(-2.12%)
Jun 16, 2020	27.29	27.84	26.46	27.58	98,385	+1.07(+4.05%)
Jun 15, 2020	25.73	26.82	25.68	26.51	91,583	+0.05(+0.19%)
Jun 12, 2020	25.58	26.90	25.35	26.46	163,491	+1.87(+7.59%)
Jun 11, 2020	25.83	26.04	24.38	24.59	141,653	-1.61(-6.14%)
Jun 10, 2020	26.27	26.64	25.47	26.20	85,683	-0.15(-0.57%)
Jun 09, 2020	25.70	26.53	25.63	26.35	93,966	+0.18(+0.68%)
Jun 08, 2020	26.35	26.50	25.51	26.17	67,577	+0.11(+0.42%)
Jun 05, 2020	25.94	26.72	25.57	26.06	91,108	+1.09(+4.38%)
Jun 04, 2020	23.72	25.62	23.63	24.97	151,440	+1.08(+4.53%)
Jun 03, 2020	23.16	24.09	22.94	23.89	53,866	+1.11(+4.88%)
Jun 02, 2020	23.13	23.21	22.29	22.78	33,657	-0.25(-1.08%)
Jun 01, 2020	22.12	23.29	22.12	23.03	66,531	+0.93(+4.23%)
May 29, 2020	21.93	22.68	21.34	22.09	79,631	+0.04(+0.18%)
May 28, 2020	22.59	22.73	21.88	22.05	47,062	-0.16(-0.72%)
May 27, 2020	22.53	22.55	21.36	22.21	41,563	+0.22(+0.99%)
May 26, 2020	20.75	22.17	20.53	21.99	66,895	+1.92(+9.55%)
May 22, 2020	20.55	20.55	19.57	20.08	58,389	-0.33(-1.61%)
May 21, 2020	20.70	21.12	20.22	20.40	37,729	-0.32(-1.53%)
May 20, 2020	21.22	21.68	20.50	20.72	37,138	-0.30(-1.42%)
May 19, 2020	21.16	21.98	20.96	21.02	166,981	-0.32(-1.49%)
May 18, 2020	20.28	21.43	20.22	21.34	116,159	+1.72(+8.76%)
May 15, 2020	19.56	19.99	19.25	19.62	112,249	+0.07(+0.36%)
May 14, 2020	19.15	19.63	18.87	19.55	81,231	-0.02(-0.13%)
May 13, 2020	20.18	20.27	18.87	19.57	85,109	-0.62(-3.07%)
May 12, 2020	20.64	20.69	20.19	20.19	75,926	-0.40(-1.96%)
May 11, 2020	19.70	20.72	19.70	20.60	68,599	+0.71(+3.56%)
May 08, 2020	19.83	20.12	19.69	19.89	46,618	+0.46(+2.38%)
May 07, 2020	19.62	19.77	18.63	19.43	124,763	-0.23(-1.15%)
May 06, 2020	20.20	20.68	19.52	19.65	51,318	-0.27(-1.33%)
May 05, 2020	19.97	21.20	19.87	19.92	64,483	+0.14(+0.70%)
May 04, 2020	21.28	21.28	19.47	19.78	74,414	-1.88(-8.68%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Collectors Universe (NQ: CLCT )

Historical Prices

Sections

Services

Contact Information

Follow Us